|
 Public Storage Co - [Ticker: PSA] |     | | Última Transacción | 211,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.61 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 216,100 | Mínimo | 211,050 | | Volumen | 1.086.190 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 206,100 x 300 - 206,170 x 300 | Yield | | | Cierre Anterior | 212,420 | PER | 0,00% | | Apertura | 212,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PSA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 70,29 | 386.700 | 71,93 | 70,20 | 71,62 | 00:00:00 | | 2006-01-23 | 70,92 | 212.300 | 71,10 | 70,29 | 70,29 | 00:00:00 | | 2006-01-24 | 71,33 | 269.100 | 71,45 | 70,80 | 70,91 | 00:00:00 | | 2006-01-25 | 71,51 | 395.300 | 72,14 | 71,33 | 71,50 | 00:00:00 | | 2006-01-26 | 71,50 | 554.300 | 72,03 | 71,24 | 71,70 | 00:00:00 | | 2006-01-27 | 72,65 | 463.600 | 73,11 | 71,50 | 71,50 | 00:00:00 | | 2006-01-30 | 72,02 | 190.300 | 72,62 | 71,88 | 72,57 | 00:00:00 | | 2006-01-31 | 72,57 | 598.900 | 72,62 | 71,60 | 71,78 | 00:00:00 | | 2006-02-01 | 72,72 | 512.300 | 72,98 | 72,43 | 72,47 | 00:00:00 | | 2006-02-02 | 72,23 | 473.000 | 72,58 | 72,11 | 72,40 | 00:00:00 | | 2006-02-03 | 71,10 | 528.200 | 72,09 | 70,27 | 71,30 | 00:00:00 | | 2006-02-06 | 72,63 | 592.300 | 72,63 | 71,08 | 71,10 | 00:00:00 | | 2006-02-07 | 72,90 | 680.200 | 73,73 | 72,50 | 72,76 | 00:00:00 | | 2006-02-08 | 73,25 | 648.900 | 73,38 | 72,35 | 72,87 | 00:00:00 | | 2006-02-09 | 73,92 | 622.300 | 74,37 | 72,79 | 73,35 | 00:00:00 | | 2006-02-10 | 74,21 | 658.600 | 74,77 | 73,50 | 74,60 | 00:00:00 | | 2006-02-13 | 74,48 | 317.500 | 74,84 | 74,11 | 74,35 | 00:00:00 | | 2006-02-14 | 75,00 | 289.700 | 75,22 | 73,85 | 74,48 | 00:00:00 | | 2006-02-15 | 75,53 | 672.800 | 75,58 | 74,60 | 74,85 | 00:00:00 | | 2006-02-16 | 76,02 | 421.400 | 76,08 | 75,30 | 75,40 | 00:00:00 | | 2006-02-17 | 76,75 | 620.500 | 76,86 | 75,75 | 76,02 | 00:00:00 | | 2006-02-21 | 76,29 | 453.000 | 77,24 | 75,94 | 76,90 | 00:00:00 | | 2006-02-22 | 77,45 | 518.000 | 77,81 | 76,00 | 76,54 | 00:00:00 | | 2006-02-23 | 77,78 | 387.500 | 77,99 | 77,22 | 77,57 | 00:00:00 | | 2006-02-24 | 77,41 | 430.200 | 77,90 | 76,97 | 77,78 | 00:00:00 | | 2006-02-27 | 77,89 | 393.200 | 78,00 | 77,05 | 77,66 | 00:00:00 | | 2006-02-28 | 78,02 | 381.000 | 78,37 | 77,70 | 77,97 | 00:00:00 | | 2006-03-01 | 78,24 | 396.400 | 78,30 | 77,28 | 78,07 | 00:00:00 | | 2006-03-02 | 78,27 | 397.800 | 78,62 | 77,56 | 78,06 | 00:00:00 | | 2006-03-03 | 78,36 | 468.500 | 78,61 | 78,20 | 78,27 | 00:00:00 | | 2006-03-06 | 79,46 | 687.000 | 79,79 | 78,25 | 78,40 | 00:00:00 | | 2006-03-07 | 77,17 | 3.283.100 | 78,86 | 77,03 | 78,86 | 00:00:00 | | 2006-03-08 | 80,57 | 1.704.300 | 80,59 | 78,39 | 78,50 | 00:00:00 | | 2006-03-09 | 82,54 | 1.565.100 | 83,54 | 80,60 | 80,60 | 00:00:00 | | 2006-03-10 | 82,98 | 1.166.900 | 82,98 | 81,84 | 82,50 | 00:00:00 | | 2006-03-13 | 82,00 | 832.200 | 82,76 | 81,53 | 82,32 | 00:00:00 | | 2006-03-14 | 82,06 | 795.500 | 82,63 | 81,70 | 81,96 | 00:00:00 | | 2006-03-15 | 83,47 | 829.800 | 83,56 | 81,94 | 81,95 | 00:00:00 | | 2006-03-16 | 82,90 | 1.395.200 | 84,62 | 82,88 | 83,52 | 00:00:00 | | 2006-03-17 | 82,45 | 1.322.600 | 83,00 | 82,37 | 82,90 | 00:00:00 | | 2006-03-20 | 81,61 | 1.007.000 | 82,50 | 80,78 | 82,40 | 00:00:00 | | 2006-03-21 | 81,53 | 837.800 | 82,69 | 80,25 | 81,45 | 00:00:00 | | 2006-03-22 | 81,90 | 625.700 | 82,54 | 81,48 | 81,65 | 00:00:00 | | 2006-03-23 | 81,90 | 602.100 | 82,15 | 81,46 | 81,68 | 00:00:00 | | 2006-03-24 | 80,94 | 539.600 | 81,81 | 80,94 | 81,75 | 00:00:00 | | 2006-03-27 | 79,10 | 848.900 | 80,90 | 79,10 | 80,90 | 00:00:00 | | 2006-03-28 | 80,42 | 1.041.600 | 80,42 | 78,10 | 78,91 | 00:00:00 | | 2006-03-29 | 82,29 | 643.300 | 82,53 | 80,50 | 80,50 | 00:00:00 | | 2006-03-30 | 81,26 | 907.300 | 82,64 | 80,59 | 82,60 | 00:00:00 | | 2006-03-31 | 81,23 | 906.000 | 81,80 | 80,38 | 81,23 | 00:00:00 | | 2006-04-03 | 78,91 | 901.800 | 81,40 | 76,07 | 81,20 | 00:00:00 | | 2006-04-04 | 78,05 | 959.500 | 79,19 | 77,96 | 78,85 | 00:00:00 | | 2006-04-05 | 78,41 | 541.000 | 78,75 | 77,96 | 78,00 | 00:00:00 | | 2006-04-06 | 77,55 | 578.700 | 78,30 | 76,46 | 76,46 | 00:00:00 | | 2006-04-07 | 75,80 | 706.200 | 77,17 | 75,76 | 76,80 | 00:00:00 | | 2006-04-10 | 75,00 | 630.900 | 76,07 | 74,50 | 75,45 | 00:00:00 | | 2006-04-11 | 75,69 | 725.400 | 76,32 | 74,88 | 75,01 | 00:00:00 | | 2006-04-12 | 75,89 | 592.000 | 76,26 | 75,45 | 75,45 | 00:00:00 | | 2006-04-13 | 74,63 | 463.000 | 75,73 | 74,52 | 75,68 | 00:00:00 | | 2006-04-17 | 73,96 | 495.300 | 74,47 | 73,43 | 73,60 | 00:00:00 | | 2006-04-18 | 76,53 | 730.500 | 76,98 | 73,90 | 74,00 | 00:00:00 | | 2006-04-19 | 77,40 | 561.900 | 78,02 | 76,10 | 76,38 | 00:00:00 | | 2006-04-20 | 77,55 | 446.600 | 77,63 | 75,83 | 77,27 | 00:00:00 | | 2006-04-21 | 77,64 | 369.400 | 78,21 | 77,19 | 77,80 | 00:00:00 | | 2006-04-24 | 77,11 | 371.400 | 77,40 | 76,36 | 77,40 | 00:00:00 | | 2006-04-25 | 77,27 | 1.108.800 | 77,55 | 76,79 | 77,05 | 00:00:00 | | 2006-04-26 | 76,93 | 491.700 | 77,65 | 76,79 | 77,16 | 00:00:00 | | 2006-04-27 | 77,20 | 507.300 | 78,12 | 76,13 | 76,50 | 00:00:00 | | 2006-04-28 | 76,88 | 342.500 | 77,92 | 76,81 | 77,20 | 00:00:00 | | 2006-05-01 | 75,72 | 378.300 | 77,31 | 75,56 | 76,80 | 00:00:00 | | 2006-05-02 | 74,58 | 541.500 | 75,16 | 74,15 | 75,10 | 00:00:00 | | 2006-05-03 | 75,96 | 514.400 | 75,98 | 74,13 | 74,58 | 00:00:00 | | 2006-05-04 | 77,59 | 440.800 | 77,83 | 76,16 | 76,45 | 00:00:00 | | 2006-05-05 | 77,33 | 899.700 | 78,98 | 76,70 | 78,50 | 00:00:00 | | 2006-05-08 | 78,33 | 525.600 | 78,76 | 77,50 | 77,50 | 00:00:00 | | 2006-05-09 | 77,73 | 424.400 | 78,37 | 77,20 | 78,31 | 00:00:00 | | 2006-05-10 | 78,20 | 432.900 | 78,68 | 77,31 | 77,78 | 00:00:00 | | 2006-05-11 | 75,48 | 426.300 | 77,85 | 75,38 | 77,85 | 00:00:00 | | 2006-05-12 | 73,85 | 857.500 | 74,80 | 73,21 | 74,80 | 00:00:00 | | 2006-05-15 | 74,60 | 820.400 | 74,96 | 72,57 | 73,10 | 00:00:00 | | 2006-05-16 | 73,62 | 645.700 | 74,76 | 73,61 | 74,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
